RMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	15.47	15.47	15.36	15.41	15.41	0.42%	5,781
Jun 23, 2026	15.50	15.50	15.21	15.34	15.34	0.46%	1,850
Jun 22, 2026	15.48	15.48	15.25	15.27	15.27	0.53%	6,481
Jun 18, 2026	15.19	15.40	15.12	15.19	15.19	0.20%	26,553
Jun 17, 2026	15.25	15.25	15.13	15.16	15.16	-	5,480
Jun 16, 2026	15.33	15.36	15.14	15.16	15.16	-0.33%	13,271
Jun 15, 2026	15.28	15.35	15.16	15.21	15.21	-0.27%	21,385
Jun 12, 2026	15.40	15.42	15.22	15.34	15.25	-	14,938
Jun 11, 2026	15.50	15.50	15.33	15.34	15.25	-0.45%	7,131
Jun 10, 2026	15.36	15.44	15.22	15.41	15.32	1.12%	4,482
Jun 9, 2026	15.24	15.25	15.03	15.24	15.15	0.53%	10,096
Jun 8, 2026	15.40	15.40	15.16	15.16	15.07	-0.26%	10,484
Jun 5, 2026	15.35	15.35	15.18	15.20	15.11	-	5,111
Jun 4, 2026	15.43	15.43	15.20	15.20	15.11	-0.52%	8,782
Jun 3, 2026	15.50	15.50	15.27	15.28	15.19	-0.20%	13,262
Jun 2, 2026	15.50	15.50	15.28	15.31	15.22	-0.26%	14,166
Jun 1, 2026	15.50	15.58	15.35	15.35	15.26	-0.58%	12,934
May 29, 2026	15.50	15.50	15.43	15.44	15.35	0.32%	11,008
May 28, 2026	15.46	15.46	15.35	15.39	15.30	0.59%	8,176
May 27, 2026	15.35	15.35	15.18	15.30	15.21	0.62%	13,995
May 26, 2026	15.27	15.27	15.09	15.21	15.12	0.83%	8,822
May 22, 2026	15.19	15.25	15.02	15.08	14.99	0.84%	11,244
May 21, 2026	15.11	15.21	14.93	14.96	14.87	-0.44%	11,849
May 20, 2026	15.08	15.18	14.94	15.02	14.93	-0.13%	21,445
May 19, 2026	15.23	15.23	15.00	15.04	14.95	-0.92%	7,127
May 18, 2026	15.38	15.38	14.98	15.18	15.09	-0.59%	19,927
May 15, 2026	15.14	15.34	15.11	15.27	15.18	-0.33%	8,275
May 14, 2026	15.50	15.50	15.27	15.41	15.23	0.98%	10,955
May 13, 2026	15.30	15.51	15.22	15.26	15.08	-	26,464
May 12, 2026	15.56	15.56	15.20	15.26	15.08	-1.99%	58,528
May 11, 2026	15.65	15.79	15.45	15.57	15.39	-0.51%	16,113
May 8, 2026	15.65	15.70	15.41	15.65	15.47	1.89%	12,447
May 7, 2026	15.79	15.79	15.28	15.36	15.18	-0.71%	12,251
May 6, 2026	15.40	15.78	15.30	15.47	15.29	2.11%	44,220
May 5, 2026	15.13	15.30	15.11	15.15	14.98	1.41%	20,804
May 4, 2026	15.25	15.25	14.91	14.94	14.77	-1.52%	17,695
May 1, 2026	15.40	15.40	15.17	15.17	15.00	-0.56%	9,996
Apr 30, 2026	15.25	15.26	15.04	15.26	15.08	1.90%	18,644
Apr 29, 2026	15.21	15.21	14.92	14.97	14.80	-1.38%	38,919
Apr 28, 2026	15.34	15.34	14.96	15.18	15.00	-	26,021
Apr 27, 2026	15.40	15.40	15.18	15.18	15.00	-0.26%	7,596
Apr 24, 2026	15.40	15.40	15.22	15.22	15.04	-0.33%	1,461
Apr 23, 2026	15.40	15.40	15.16	15.27	15.09	-0.52%	2,996
Apr 22, 2026	15.40	15.40	15.25	15.35	15.17	0.33%	4,744
Apr 21, 2026	15.40	15.40	15.20	15.30	15.12	-0.20%	3,434
Apr 20, 2026	15.46	15.50	15.21	15.33	15.15	-0.36%	2,048
Apr 17, 2026	15.30	15.79	15.30	15.39	15.21	1.28%	6,177
Apr 16, 2026	15.43	15.43	15.19	15.19	15.01	-1.56%	11,246
Apr 15, 2026	15.58	15.82	15.35	15.43	15.25	-0.52%	6,339
Apr 14, 2026	15.67	15.75	15.50	15.60	15.33	-0.45%	21,057